Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.83 +0.01 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.30 25.31 25.28 25.31 32,666 +0.01(+0.03%)
Jan 29, 2015 25.26 25.30 25.26 25.30 25,702 +0.01(+0.03%)
Jan 28, 2015 25.29 25.29 25.27 25.29 22,095 +0.02(+0.07%)
Jan 27, 2015 25.28 25.29 25.28 25.28 30,809 +0.01(+0.03%)
Jan 26, 2015 25.28 25.30 25.26 25.27 88,524 -0.03(-0.13%)
Jan 23, 2015 25.29 25.31 25.29 25.30 82,225 +0.01(+0.03%)
Jan 22, 2015 25.31 25.31 25.28 25.29 43,084 -0.01(-0.03%)
Jan 21, 2015 25.30 25.32 25.28 25.30 38,733 -0.02(-0.10%)
Jan 20, 2015 25.31 25.34 25.29 25.33 16,150 +0.02(+0.07%)
Jan 16, 2015 25.33 25.34 25.29 25.31 34,037 -0.02(-0.07%)
Jan 15, 2015 25.32 25.33 25.29 25.33 32,942 +0.01(+0.03%)
Jan 14, 2015 25.33 25.33 25.28 25.32 186,094 +0.02(+0.07%)
Jan 13, 2015 25.31 25.33 25.29 25.30 205,598 +0.01(+0.03%)
Jan 12, 2015 25.33 25.33 25.28 25.29 159,340 -0.03(-0.13%)
Jan 09, 2015 25.33 25.33 25.30 25.33 13,600 +0.01(+0.03%)
Jan 08, 2015 25.33 25.37 25.29 25.32 691,712 -0.02(-0.10%)
Jan 07, 2015 25.40 25.40 25.33 25.34 40,248 +0.00(+0.00%)
Jan 06, 2015 25.34 25.37 25.29 25.34 19,856 +0.01(+0.03%)
Jan 05, 2015 25.30 25.39 25.28 25.33 72,193 +0.04(+0.16%)
Jan 02, 2015 25.33 25.33 25.26 25.29 15,560 -0.01(-0.03%)
Dec 31, 2014 25.35 25.30 25.30 25.30 65,778 -0.06(-0.23%)
Dec 30, 2014 25.32 25.38 25.31 25.36 31,575 +0.05(+0.20%)
Dec 29, 2014 25.38 25.39 25.29 25.31 9,790 -0.04(-0.15%)
Dec 26, 2014 25.29 25.39 25.29 25.35 66,679 -0.00(-0.02%)
Dec 24, 2014 25.35 25.35 25.35 25.35 58,337 +0.03(+0.11%)
Dec 23, 2014 25.32 25.35 25.31 25.32 24,883 -0.01(-0.03%)
Dec 22, 2014 25.31 25.36 25.31 25.33 9,394 +0.01(+0.03%)
Dec 19, 2014 25.37 25.37 25.30 25.32 57,504 -0.00(-0.00%)
Dec 18, 2014 25.32 25.36 25.32 25.32 11,868 -0.03(-0.12%)
Dec 17, 2014 25.33 25.38 25.30 25.35 14,051 +0.02(+0.10%)
Dec 16, 2014 25.35 25.37 25.30 25.33 99,196 -0.02(-0.07%)
Dec 15, 2014 25.35 25.35 25.32 25.35 24,322 -0.01(-0.03%)
Dec 12, 2014 25.35 25.36 25.34 25.35 49,319 +0.02(+0.07%)
Dec 11, 2014 25.34 25.36 25.34 25.34 13,528 -0.02(-0.10%)
Dec 10, 2014 25.34 25.36 25.34 25.36 14,621 +0.00(+0.00%)
Dec 09, 2014 25.35 25.37 25.33 25.36 27,348 -0.01(-0.03%)
Dec 08, 2014 25.36 25.39 25.35 25.37 24,693 -0.02(-0.07%)
Dec 05, 2014 25.38 25.39 25.36 25.39 60,215 +0.01(+0.03%)
Dec 04, 2014 25.35 25.38 25.35 25.38 18,095 +0.01(+0.03%)
Dec 03, 2014 25.35 25.39 25.35 25.37 22,773 +0.02(+0.07%)
Dec 02, 2014 25.36 25.39 25.35 25.35 28,758 -0.03(-0.13%)
Dec 01, 2014 25.39 25.40 25.36 25.39 21,570 +0.00(+0.01%)
Nov 28, 2014 25.35 25.39 25.35 25.38 9,655 +0.02(+0.07%)
Nov 26, 2014 25.38 25.37 25.37 25.37 16,158 -0.02(-0.10%)
Nov 25, 2014 25.34 25.39 25.34 25.39 12,797 +0.04(+0.16%)
Nov 24, 2014 25.38 25.40 25.33 25.35 13,754 +0.01(+0.03%)
Nov 21, 2014 25.33 25.38 25.33 25.34 75,941 -0.01(-0.03%)
Nov 20, 2014 25.32 25.38 25.32 25.35 30,205 -0.01(-0.03%)
Nov 19, 2014 25.36 25.39 25.35 25.36 18,183 -0.03(-0.13%)
Nov 18, 2014 25.39 25.39 25.38 25.39 18,878 +0.01(+0.03%)
Nov 17, 2014 25.39 25.39 25.37 25.38 44,066 -0.01(-0.03%)
Nov 14, 2014 25.39 25.40 25.38 25.39 65,825 +0.00(+0.00%)
Nov 13, 2014 25.41 25.41 25.38 25.39 15,820 -0.02(-0.07%)
Nov 12, 2014 25.41 25.41 25.38 25.41 4,177 +0.04(+0.16%)
Nov 11, 2014 25.41 25.41 25.36 25.37 21,440 -0.02(-0.09%)
Nov 10, 2014 25.37 25.40 25.37 25.39 150,749 +0.02(+0.09%)
Nov 07, 2014 25.40 25.40 25.36 25.37 97,345 -0.04(-0.16%)
Nov 06, 2014 25.37 25.41 25.35 25.41 15,767 +0.04(+0.16%)
Nov 05, 2014 25.38 25.42 25.35 25.37 26,913 +0.00(+0.00%)
Nov 04, 2014 25.38 25.40 25.37 25.37 36,754 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.